| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 9.17 | 9.01 | 9.05 | 9.03 | 9.03 | +0.03 (+0.33%) | 20,484,250 |
| 4 Jan 2022 | CNY | 9.04 | 8.88 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 12,691,340 |
| 31 Dec 2021 | CNY | 8.9 | 8.85 | 8.87 | 8.9 | 8.9 | +0.02 (+0.23%) | 4,974,310 |
| 30 Dec 2021 | CNY | 8.92 | 8.85 | 8.87 | 8.88 | 8.88 | +0.02 (+0.23%) | 4,581,620 |
| 29 Dec 2021 | CNY | 8.9 | 8.84 | 8.88 | 8.86 | 8.86 | -0.04 (-0.45%) | 3,354,910 |
| 28 Dec 2021 | CNY | 8.92 | 8.82 | 8.85 | 8.9 | 8.9 | +0.03 (+0.34%) | 5,433,330 |
| 27 Dec 2021 | CNY | 8.97 | 8.83 | 8.91 | 8.87 | 8.87 | +0.05 (+0.57%) | 5,757,680 |
| 24 Dec 2021 | CNY | 8.88 | 8.81 | 8.88 | 8.82 | 8.82 | -0.07 (-0.79%) | 4,200,650 |
| 23 Dec 2021 | CNY | 8.92 | 8.83 | 8.85 | 8.89 | 8.89 | +0.02 (+0.23%) | 4,923,800 |
| 22 Dec 2021 | CNY | 9 | 8.86 | 8.98 | 8.87 | 8.87 | -0.07 (-0.78%) | 6,309,320 |
| 21 Dec 2021 | CNY | 9 | 8.76 | 8.78 | 8.94 | 8.94 | +0.18 (+2.05%) | 11,508,130 |
| 20 Dec 2021 | CNY | 8.81 | 8.74 | 8.79 | 8.76 | 8.76 | -0.05 (-0.57%) | 4,457,530 |
| 17 Dec 2021 | CNY | 8.86 | 8.8 | 8.84 | 8.81 | 8.81 | -0.05 (-0.56%) | 4,723,300 |
| 16 Dec 2021 | CNY | 8.87 | 8.78 | 8.82 | 8.86 | 8.86 | +0.02 (+0.23%) | 4,417,860 |
| 15 Dec 2021 | CNY | 8.87 | 8.8 | 8.8 | 8.84 | 8.84 | +0.03 (+0.34%) | 4,287,100 |
| 14 Dec 2021 | CNY | 8.87 | 8.78 | 8.86 | 8.81 | 8.81 | -0.07 (-0.79%) | 6,527,520 |
| 13 Dec 2021 | CNY | 9.06 | 8.88 | 8.96 | 8.88 | 8.88 | -0.07 (-0.78%) | 9,100,920 |
| 10 Dec 2021 | CNY | 9.03 | 8.88 | 8.9 | 8.95 | 8.95 | -0.04 (-0.44%) | 11,014,700 |
| 9 Dec 2021 | CNY | 9.05 | 8.8 | 8.83 | 8.99 | 8.99 | +0.14 (+1.58%) | 18,665,380 |
| 8 Dec 2021 | CNY | 8.87 | 8.75 | 8.8 | 8.85 | 8.85 | +0.03 (+0.34%) | 7,467,310 |
| 7 Dec 2021 | CNY | 8.86 | 8.72 | 8.85 | 8.82 | 8.82 | +0.05 (+0.57%) | 9,813,610 |
| 6 Dec 2021 | CNY | 8.94 | 8.71 | 8.75 | 8.77 | 8.77 | +0.04 (+0.46%) | 13,675,010 |
| 3 Dec 2021 | CNY | 8.75 | 8.68 | 8.74 | 8.73 | 8.73 | +0.01 (+0.11%) | 4,142,040 |
| 2 Dec 2021 | CNY | 8.78 | 8.66 | 8.7 | 8.72 | 8.72 | +0.02 (+0.23%) | 5,832,120 |
| 1 Dec 2021 | CNY | 8.71 | 8.61 | 8.62 | 8.7 | 8.7 | +0.08 (+0.93%) | 4,539,310 |
| 30 Nov 2021 | CNY | 8.67 | 8.61 | 8.63 | 8.62 | 8.62 | -0.01 (-0.12%) | 3,372,072 |
| 29 Nov 2021 | CNY | 8.68 | 8.61 | 8.62 | 8.63 | 8.63 | -0.07 (-0.80%) | 3,864,164 |
| 26 Nov 2021 | CNY | 8.74 | 8.68 | 8.73 | 8.7 | 8.7 | -0.03 (-0.34%) | 3,842,303 |
| 25 Nov 2021 | CNY | 8.76 | 8.69 | 8.69 | 8.73 | 8.73 | +0.03 (+0.34%) | 4,827,152 |
| 24 Nov 2021 | CNY | 8.78 | 8.64 | 8.67 | 8.7 | 8.7 | +0.04 (+0.46%) | 6,449,455 |
